Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

P F Inds Inc A (NQ: PFIN )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.05 10.25 10.05 10.10 3,071 +0.06(+0.60%)
Oct 29, 2015 10.22 10.23 10.04 10.04 11,542 -0.14(-1.38%)
Oct 28, 2015 9.773 10.18 9.773 10.18 3,718 +0.04(+0.39%)
Oct 27, 2015 10.06 10.17 10.06 10.14 4,784 -0.12(-1.20%)
Oct 26, 2015 10.22 10.51 10.17 10.26 9,351 +0.09(+0.93%)
Oct 23, 2015 10.34 10.35 10.08 10.17 6,324 -0.18(-1.74%)
Oct 22, 2015 10.28 10.35 10.00 10.35 3,543 +0.17(+1.63%)
Oct 21, 2015 10.40 10.50 10.07 10.18 1,467 -0.31(-2.96%)
Oct 20, 2015 9.960 10.64 9.960 10.49 19,705 +0.53(+5.37%)
Oct 19, 2015 9.900 9.990 9.756 9.960 2,544 +0.06(+0.61%)
Oct 16, 2015 9.890 9.900 9.851 9.900 1,275 +0.01(+0.10%)
Oct 15, 2015 9.860 9.890 9.860 9.890 1,601 +0.16(+1.64%)
Oct 14, 2015 9.680 9.892 9.680 9.730 1,712 +0.08(+0.83%)
Oct 13, 2015 10.19 10.19 9.650 9.650 5,080 -0.25(-2.54%)
Oct 12, 2015 9.775 9.901 9.775 9.901 260 -0.10(-0.99%)
Oct 08, 2015 9.860 10.00 10.00 10.00 10,300 +0.08(+0.81%)
Oct 07, 2015 9.940 10.08 9.910 9.920 894 +0.11(+1.09%)
Oct 06, 2015 9.813 9.813 9.813 9.813 937 +0.05(+0.55%)
Oct 05, 2015 9.570 9.820 9.570 9.760 4,465 +0.13(+1.35%)
Oct 02, 2015 9.450 9.930 9.450 9.630 2,792 -0.03(-0.31%)
Oct 01, 2015 10.12 10.12 9.520 9.660 4,661 +0.04(+0.42%)
Sep 30, 2015 9.660 9.894 9.620 9.620 7,438 -0.08(-0.82%)
Sep 29, 2015 9.800 9.830 9.680 9.700 9,775 -0.27(-2.71%)
Sep 28, 2015 9.850 9.980 9.850 9.970 1,897 -0.04(-0.41%)
Sep 25, 2015 10.27 10.35 10.00 10.01 3,058 -0.27(-2.61%)
Sep 24, 2015 10.28 10.28 10.28 10.28 128 -0.07(-0.68%)
Sep 23, 2015 10.30 10.35 10.24 10.35 5,617 +0.27(+2.68%)
Sep 22, 2015 9.920 10.12 9.900 10.08 3,653 -0.21(-2.04%)
Sep 21, 2015 10.27 10.29 10.26 10.29 941 +0.05(+0.49%)
Sep 18, 2015 10.28 10.28 9.930 10.24 2,043 +0.18(+1.79%)
Sep 17, 2015 9.800 10.20 9.800 10.06 3,611 +0.14(+1.41%)
Sep 16, 2015 9.770 9.970 9.770 9.920 10,376 +0.09(+0.92%)
Sep 15, 2015 9.800 9.830 9.800 9.830 1,641 +0.03(+0.31%)
Sep 14, 2015 9.850 9.880 9.776 9.800 1,468 -0.09(-0.90%)
Sep 11, 2015 9.710 9.889 9.700 9.889 614 -0.00(-0.01%)
Sep 09, 2015 9.740 9.890 9.890 9.890 20 -0.08(-0.80%)
Sep 08, 2015 9.800 9.970 9.800 9.970 1,959 +0.20(+2.03%)
Sep 04, 2015 10.34 9.772 9.772 9.772 4,900 -0.27(-2.67%)
Sep 03, 2015 10.04 10.04 10.04 10.04 101 -0.03(-0.30%)
Sep 02, 2015 9.790 10.15 9.780 10.07 4,564 +0.47(+4.90%)
Sep 01, 2015 10.00 10.01 9.600 9.600 2,715 -0.30(-3.03%)
Aug 31, 2015 9.650 10.30 9.650 9.900 4,626 +0.27(+2.80%)
Aug 28, 2015 9.608 9.940 9.608 9.630 400 -0.43(-4.27%)
Aug 27, 2015 10.35 10.35 10.03 10.06 1,195 +0.27(+2.76%)
Aug 26, 2015 9.950 9.960 9.470 9.790 2,434 -0.31(-3.07%)
Aug 25, 2015 9.893 10.20 9.766 10.10 4,302 +0.64(+6.77%)
Aug 24, 2015 9.550 9.910 9.060 9.460 35,304 -0.29(-2.97%)
Aug 21, 2015 9.750 9.890 9.700 9.750 8,157 -0.21(-2.11%)
Aug 20, 2015 10.53 10.60 9.560 9.960 33,928 -0.50(-4.78%)
Aug 19, 2015 10.37 10.54 10.10 10.46 18,528 -0.18(-1.69%)
Aug 18, 2015 10.50 10.79 10.41 10.64 12,240 -0.54(-4.83%)
Aug 17, 2015 10.00 11.81 9.790 11.18 72,716 +1.23(+12.36%)
Aug 14, 2015 10.02 10.05 9.730 9.950 16,260 -0.02(-0.20%)
Aug 13, 2015 9.760 10.01 9.620 9.970 55,555 +0.41(+4.29%)
Aug 12, 2015 9.010 10.47 9.010 9.560 67,005 +1.05(+12.34%)
Aug 11, 2015 8.494 8.520 8.383 8.510 5,033 -0.03(-0.34%)
Aug 10, 2015 8.540 8.550 8.360 8.539 9,855 +0.06(+0.70%)
Aug 07, 2015 8.480 8.480 8.480 8.480 3,706 +0.00(+0.00%)
Aug 06, 2015 8.530 8.540 8.470 8.480 3,900 -0.11(-1.28%)
Aug 05, 2015 8.680 8.680 8.460 8.590 1,012 -0.08(-0.92%)
Aug 04, 2015 8.532 8.670 8.532 8.670 735 +0.22(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.